KissMeData/147760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3725	4015	4300	3670	955260	3780549605	00	0.00	N	5	-330
3	20241028	4055	3370	5070	3370	15117264	67515893670	00	0.00	N	2	655
4	20241021	3400	3390	3600	3310	321302	1107272055	00	0.00	N	5	-45
5	20241014	3445	3730	3945	3445	484893	1807100630	00	0.00	N	5	-285
6	20241007	3730	4090	4550	3730	2053025	8583303240	00	0.00	N	5	-275
7	20240930	4005	4185	4600	3730	3935621	16842562790	00	0.00	N	5	-175
8	20240923	4180	3300	5210	3170	9746442	43378461275	00	0.00	N	2	950
9	20240919	3230	3335	3335	3100	59134	189320090	00	0.00	N	5	-30
10	20240909	3260	3165	3350	3070	83413	266004995	00	0.00	N	2	60
11	20240902	3200	3485	3500	3065	85406	275735280	00	0.00	N	5	-180
12	20240826	3380	3450	3505	3285	78820	266520340	00	0.00	N	5	-100
13	20240819	3480	3800	3800	3430	102547	367922420	00	0.00	N	5	-320
14	20240812	3800	3835	3910	3645	116317	437595070	00	0.00	N	5	-70
15	20240805	3870	3820	3985	3300	256697	929882075	00	0.00	N	5	-190
16	20240729	4060	4250	4345	4000	169191	701484020	00	0.00	N	5	-230
17	20240722	4290	4640	5130	4115	813043	3784894030	00	0.00	N	5	-350
18	20240715	4640	4990	5070	4610	185210	892275535	00	0.00	N	5	-340
19	20240708	4980	5050	5160	4955	157578	796327850	00	0.00	N	5	-120
20	20240701	5100	5050	5720	4910	765976	4061505145	00	0.00	N	2	100
21	20240624	5000	5120	5200	4845	122126	604056725	00	0.00	N	5	-110
22	20240617	5110	5670	5670	5080	231437	1237934470	00	0.00	N	5	-560
23	20240610	5670	5800	5840	5550	153837	873587610	00	0.00	N	5	-80
24	20240603	5750	5610	6040	5520	201463	1154107810	00	0.00	N	2	150
25	20240527	5600	5810	6100	5550	301748	1760144890	00	0.00	N	5	-330
26	20240520	5930	6440	6450	5820	469577	2865319380	00	0.00	N	5	-500
27	20240513	6430	6760	6820	6190	507142	3256732050	00	0.00	N	5	-350
28	20240507	6780	7050	7750	6580	2726254	19447274430	00	0.00	N	2	10
29	20240429	6770	6060	8200	5940	4381495	31958482500	00	0.00	N	2	800
30	20240422	5970	5390	6050	5270	331391	1881893160	00	0.00	N	2	530
31	20240415	5440	6210	6240	5360	1185228	6680169660	00	0.00	N	5	-890
32	20240408	6330	6730	6800	6060	463292	2933104280	00	0.00	N	5	-390
33	20240401	6720	6370	6990	6120	1008223	6729026420	00	0.00	N	2	370
34	20240325	6350	6560	6640	6160	308072	1940538200	00	0.00	N	5	-210
35	20240318	6560	6630	6860	6260	426847	2778588410	00	0.00	N	5	-120
36	20240311	6680	6820	6850	6430	471244	3137607660	00	0.00	N	5	-210
37	20240304	6890	7400	7580	6560	1077147	7589364320	00	0.00	N	5	-300
38	20240226	7190	7190	7370	6670	1102616	7746254060	00	0.00	N	5	-50
39	20240219	7240	8780	9300	7120	1980401	16012166760	00	0.00	N	5	-1570
40	20240213	8810	7260	9100	7170	2311507	19448531430	00	0.00	N	2	1550
41	20240205	7260	7520	7700	6550	1465179	10669488000	00	0.00	N	5	-340
42	20240129	7600	6150	8400	6090	10054979	72867329330	00	0.00	N	2	1520
43	20240122	6080	5850	6260	5790	765428	4591130390	00	0.00	N	2	230
44	20240115	5850	5710	5890	5550	553744	3170097720	00	0.00	N	2	30
45	20240108	5820	5340	6930	5250	6452793	40750298120	00	0.00	N	2	480
46	20240102	5340	5170	5490	5130	120159	634664340	00	0.00	N	2	170
47	20231226	5170	5350	5370	5010	145993	744772650	00	0.00	N	5	-180
48	20231218	5350	5280	5500	5140	115152	606070520	00	0.00	N	2	70
49	20231211	5280	5020	5330	5020	164228	842202450	00	0.00	N	2	240
50	20231204	5040	5290	5290	4985	149422	756436835	00	0.00	N	5	-200
51	20231127	5240	5460	5460	5070	145402	749968030	00	0.00	N	5	-220
52	20231120	5460	5540	5580	5340	77986	426254130	00	0.00	N	5	-30
53	20231113	5490	5290	5640	5110	166484	891953530	00	0.00	N	2	180
54	20231106	5310	5370	5390	5100	91167	476243750	00	0.00	N	5	-60
55	20231030	5370	5070	5450	4940	129892	676595830	00	0.00	N	2	300
56	20231023	5070	4905	5290	4730	88620	447554445	00	0.00	N	5	-30
57	20231016	5100	5270	5270	4920	65533	333199990	00	0.00	N	5	-170
58	20231010	5270	5280	5330	5090	27517	143665870	00	0.00	N	2	70
59	20231004	5200	5240	5320	4965	33859	174161885	00	0.00	N	5	-50
60	20230925	5250	5400	5400	5010	65721	339179740	00	0.00	N	5	-150
61	20230918	5400	5540	5550	5090	133893	716311240	00	0.00	N	5	-140
62	20230911	5540	5540	5590	5160	153433	826207190	00	0.00	N	3	0
63	20230904	5540	5440	5650	5210	246359	1336699540	00	0.00	N	2	100
64	20230828	5440	5140	5520	5010	196677	1028305650	00	0.00	N	2	310
65	20230821	5130	5110	5270	4950	134591	681552425	00	0.00	N	2	20
66	20230814	5110	5140	5270	4895	124648	626100215	00	0.00	N	5	-90
67	20230807	5200	5430	5430	5040	169817	876415170	00	0.00	N	5	-70
68	20230731	5270	5550	5550	5150	259902	1383537710	00	0.00	N	5	-150
69	20230724	5420	5560	5560	4900	665810	3482354215	00	0.00	N	5	-150
70	20230717	5570	5940	6290	5510	1372888	8207742100	00	0.00	N	5	-230
71	20230710	5800	5300	6090	5170	613005	3507882280	00	0.00	N	2	510
72	20230703	5290	5550	5850	5090	574128	3213723440	00	0.00	N	5	-210
73	20230626	5500	5310	5530	5060	404389	2153297190	00	0.00	N	2	130
74	20230619	5370	4960	5540	4845	896901	4698733775	00	0.00	N	2	405
75	20230612	4965	4645	4995	4480	476450	2255496400	00	0.00	N	2	320
76	20230605	4645	4510	4675	4450	265954	1208785500	00	0.00	N	2	160
77	20230530	4485	4505	4630	4420	195548	883938330	00	0.00	N	5	-20
78	20230522	4505	4400	4570	4310	453993	2016235955	00	0.00	N	2	135
79	20230515	4370	4440	5300	4095	2779338	12804105025	00	0.00	N	5	-80
80	20230508	4450	4530	4545	4320	53839	237486005	00	0.00	N	5	-65
81	20230502	4515	4625	4655	4455	20610	93734040	00	0.00	N	5	-65
82	20230424	4580	4645	4645	4350	69528	312450075	00	0.00	N	5	-65
83	20230417	4645	4775	4875	4630	64886	308424265	00	0.00	N	5	-185
84	20230410	4830	4985	5100	4735	130889	631581225	00	0.00	N	5	-180
85	20230403	5010	5290	5290	4825	138965	691499155	00	0.00	N	5	-250
86	20230327	5260	4945	5400	4855	145499	757082125	00	0.00	N	2	340
87	20230320	4920	4780	4925	4670	74529	356304180	00	0.00	N	2	140
88	20230313	4780	4590	4800	4430	112095	513956235	00	0.00	N	2	135
89	20230306	4645	5170	5170	4645	163809	798522505	00	0.00	N	5	-475
90	20230227	5120	5250	5260	4950	86544	441269240	00	0.00	N	5	-140
91	20230220	5260	5080	5760	5030	715160	3837913400	00	0.00	N	2	240
92	20230213	5020	5150	5340	4975	195414	1006430180	00	0.00	N	5	-130
93	20230206	5150	5070	5400	5040	65949	338308020	00	0.00	N	5	-30
94	20230130	5180	5190	5300	4980	61494	313800670	00	0.00	N	2	20
95	20230125	5160	5050	5190	4960	38425	196526430	00	0.00	N	2	160
96	20230116	5000	5090	5240	4950	72443	365951910	00	0.00	N	5	-110
97	20230109	5110	4800	5230	4740	113962	573225935	00	0.00	N	2	335
98	20230102	4775	4595	4930	4255	127337	585835975	00	0.00	N	2	225
99	20221226	4550	4740	4765	4545	36117	167278555	00	0.00	N	5	-240
100	20221219	4790	4960	4975	4670	76597	370363150	00	0.00	N	5	-200
101	20221212	4990	5090	5800	4900	794279	4270831060	00	0.00	N	5	-40
102	20221205	5030	4915	5060	4895	164435	815332620	00	0.00	N	2	65
103	20221128	4965	4895	4985	4700	149598	726614795	00	0.00	N	2	65
104	20221121	4900	4890	4950	4690	69659	332867210	00	0.00	N	2	10
105	20221114	4890	4555	5270	4450	620776	3055358630	00	0.00	N	2	385
106	20221107	4505	4120	4505	4015	90386	390136130	00	0.00	N	2	410
107	20221031	4095	4140	4175	3955	65354	263381930	00	0.00	N	5	-35
108	20221024	4130	4050	4145	4005	20364	83011320	00	0.00	N	2	80
109	20221017	4050	3820	4050	3725	124869	489287705	00	0.00	N	2	170
110	20221011	3880	3900	4045	3630	52785	198950695	00	0.00	N	5	-165
111	20221004	4045	3800	4050	3715	64582	251937430	00	0.00	N	2	270
112	20220926	3775	4310	4400	3675	127476	507430665	00	0.00	N	5	-725
113	20220919	4500	4845	4845	4405	93799	432196440	00	0.00	N	5	-345
114	20220913	4845	4950	5020	4800	128256	630134965	00	0.00	N	5	-75
115	20220905	4920	4960	4960	4810	129315	629910595	00	0.00	N	5	-40
116	20220829	4960	4810	4990	4690	150882	735645815	00	0.00	N	2	75
117	20220822	4885	4725	4920	4510	125483	594414770	00	0.00	N	2	40
118	20220816	4845	4965	4965	4740	83275	403408530	00	0.00	N	5	-70
119	20220808	4915	5120	5140	4895	68299	339142670	00	0.00	N	5	-175
120	20220801	5090	5060	5130	4965	81338	410574585	00	0.00	N	5	-40
121	20220725	5130	4745	5160	4740	101598	507282780	00	0.00	N	2	280
122	20220718	4850	4735	4960	4700	74222	358323280	00	0.00	N	2	115
123	20220711	4735	4575	4750	4505	94550	436985780	00	0.00	N	2	185
124	20220704	4550	4560	4600	4360	69675	313365540	00	0.00	N	5	-30
125	20220627	4580	4740	5000	4545	182407	869788625	00	0.00	N	5	-70
126	20220620	4650	4425	4820	4000	641212	2828902645	00	0.00	N	2	265
127	20220613	4385	5170	5170	4280	404628	1885719335	00	0.00	N	5	-835
128	20220607	5220	5350	5370	5070	204894	1066577150	00	0.00	N	5	-130
129	20220530	5350	5350	5470	5300	139981	751724520	00	0.00	N	3	0
130	20220523	5350	5400	5520	5160	345017	1835526090	00	0.00	N	5	-70
131	20220516	5420	5880	6660	5320	1741033	10497318580	00	0.00	N	5	-380
132	20220509	5800	5850	5870	5500	183996	1053902260	00	0.00	N	5	-120
133	20220502	5920	6050	6050	5780	304061	1803622330	00	0.00	N	5	-240
134	20220425	6160	6280	6290	5870	382834	2312637880	00	0.00	N	5	-190
135	20220418	6350	6510	6540	6250	354885	2268082360	00	0.00	N	5	-150
136	20220411	6500	6580	6670	6320	252123	1628064290	00	0.00	N	5	-40
137	20220404	6540	6800	6940	6430	430953	2886129070	00	0.00	N	5	-260
138	20220328	6800	6830	6970	6720	366427	2494842530	00	0.00	N	5	-20
139	20220321	6820	6900	7010	6770	215537	1481720370	00	0.00	N	5	-80
140	20220314	6900	6760	6960	6470	198312	1328901660	00	0.00	N	2	140
141	20220307	6760	6770	6800	6510	99170	660580340	00	0.00	N	5	-60
142	20220228	6820	6820	7040	6700	167442	1152448420	00	0.00	N	5	-10
143	20220221	6830	7020	7090	6590	341263	2323731640	00	0.00	N	5	-260
144	20220214	7090	7210	7290	6900	284444	2009884330	00	0.00	N	5	-140
145	20220207	7230	7850	8000	7220	396008	3000437450	00	0.00	N	5	-680
146	20220203	7910	7750	7950	7590	139637	1079882520	00	0.00	N	2	340
147	20220124	7570	7670	7720	7110	518992	3867102640	00	0.00	N	5	-280
148	20220117	7850	8250	8290	7650	612123	4877693870	00	0.00	N	5	-440
149	20220110	8290	8500	8530	8150	311979	2597705220	00	0.00	N	5	-210
150	20220103	8500	8920	9000	8180	547572	4705743290	00	0.00	N	5	-420
151	20211227	8920	8910	9000	8600	339985	2992628900	00	0.00	N	2	90
152	20211220	8830	8480	9140	8320	596837	5245971790	00	0.00	N	2	240
153	20211213	8590	8420	8800	8370	365855	3144522920	00	0.00	N	2	170
154	20211206	8420	8470	8730	8020	448525	3793184280	00	0.00	N	5	-60
155	20211129	8480	7330	8520	7110	653088	5144325540	00	0.00	N	2	840
156	20211122	7640	7760	8800	7540	1717556	14404497240	00	0.00	N	5	-10
157	20211115	7650	7680	7690	7240	679467	5086405560	00	0.00	N	2	100
158	20211108	7550	7390	7630	7000	362054	2631289550	00	0.00	N	2	80
159	20211101	7470	8000	8100	7390	193652	1494500400	00	0.00	N	5	-610
160	20211025	8080	7820	8250	7620	204440	1644511690	00	0.00	N	2	260
161	20211018	7820	8020	8300	7750	165921	1327289740	00	0.00	N	5	-120
162	20211012	7940	7630	8020	7320	213034	1631024710	00	0.00	N	2	310
163	20211005	7630	7620	8000	7210	578393	4340578810	00	0.00	N	2	10
164	20210927	7620	8520	8530	7540	404963	3231741760	00	0.00	N	5	-890
165	20210923	8510	8580	8580	8400	105582	894969260	00	0.00	N	5	-90
166	20210913	8600	8930	8930	8460	268589	2325401250	00	0.00	N	5	-330
167	20210906	8930	9150	9260	8710	447535	4025668840	00	0.00	N	5	-220
168	20210830	9150	9190	9280	8900	365379	3324622640	00	0.00	N	5	-20
169	20210823	9170	8630	9380	8550	536454	4902850270	00	0.00	N	2	680
170	20210817	8490	9930	10100	8460	834041	7575964900	00	0.00	N	5	-1610
171	20210809	10100	9350	10200	9180	1518821	14713862670	00	0.00	N	2	760
172	20210802	9340	8770	9490	8650	580207	5292657200	00	0.00	N	2	570
173	20210726	8770	9090	9130	8700	257409	2288771950	00	0.00	N	5	-280
174	20210719	9050	8940	9100	8630	293099	2590403860	00	0.00	N	2	100
175	20210712	8950	8790	9090	8710	296356	2635632910	00	0.00	N	2	100